Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.99 | 19.75 | 18.99 | 19.39 | 1,679,984 | +0.37(+1.93%) |
Mar 30, 2021 | 19.26 | 19.46 | 18.74 | 19.02 | 613,575 | -0.46(-2.34%) |
Mar 29, 2021 | 20.05 | 20.19 | 19.45 | 19.48 | 844,524 | -0.62(-3.07%) |
Mar 26, 2021 | 19.91 | 20.19 | 19.54 | 20.10 | 1,317,888 | +0.69(+3.55%) |
Mar 25, 2021 | 18.72 | 19.72 | 18.14 | 19.41 | 1,586,290 | +0.34(+1.78%) |
Mar 24, 2021 | 19.21 | 20.07 | 19.03 | 19.07 | 1,374,518 | +0.04(+0.24%) |
Mar 23, 2021 | 19.79 | 20.55 | 19.00 | 19.02 | 904,228 | -1.04(-5.18%) |
Mar 22, 2021 | 21.34 | 21.39 | 20.00 | 20.06 | 922,514 | -1.00(-4.76%) |
Mar 19, 2021 | 20.59 | 21.81 | 20.39 | 21.07 | 1,966,947 | +0.45(+2.17%) |
Mar 18, 2021 | 21.80 | 22.05 | 20.55 | 20.62 | 1,527,415 | -1.38(-6.27%) |
Mar 17, 2021 | 22.40 | 22.97 | 21.49 | 22.00 | 1,202,201 | -0.32(-1.44%) |
Mar 16, 2021 | 22.80 | 22.89 | 22.17 | 22.32 | 1,151,662 | -0.81(-3.52%) |
Mar 15, 2021 | 23.52 | 24.15 | 22.85 | 23.13 | 1,646,555 | -0.22(-0.96%) |
Mar 12, 2021 | 22.52 | 23.67 | 22.52 | 23.36 | 1,073,946 | +0.43(+1.87%) |
Mar 11, 2021 | 22.48 | 23.03 | 21.98 | 22.93 | 1,370,010 | +0.57(+2.56%) |
Mar 10, 2021 | 21.21 | 22.50 | 21.16 | 22.36 | 1,359,101 | +1.19(+5.63%) |
Mar 09, 2021 | 21.21 | 21.59 | 20.92 | 21.16 | 682,233 | -0.01(-0.04%) |
Mar 08, 2021 | 21.08 | 21.43 | 20.54 | 21.17 | 1,138,791 | +0.20(+0.94%) |
Mar 05, 2021 | 21.88 | 21.88 | 19.70 | 20.98 | 1,737,972 | -0.30(-1.39%) |
Mar 04, 2021 | 21.57 | 22.51 | 20.88 | 21.27 | 2,039,574 | -0.32(-1.49%) |
Mar 03, 2021 | 21.76 | 22.60 | 21.43 | 21.59 | 1,587,123 | +0.04(+0.21%) |
Mar 02, 2021 | 21.22 | 21.98 | 20.90 | 21.55 | 1,624,324 | +0.13(+0.63%) |
Mar 01, 2021 | 19.88 | 21.44 | 19.80 | 21.42 | 2,287,110 | +1.84(+9.42%) |
Feb 26, 2021 | 19.68 | 20.04 | 18.78 | 19.57 | 1,558,255 | -0.31(-1.58%) |
Feb 25, 2021 | 20.40 | 20.45 | 19.44 | 19.88 | 1,944,940 | -0.41(-2.03%) |
Feb 24, 2021 | 19.61 | 20.41 | 19.54 | 20.30 | 1,176,185 | +0.87(+4.47%) |
Feb 23, 2021 | 19.20 | 19.47 | 17.52 | 19.43 | 1,103,277 | +0.25(+1.31%) |
Feb 22, 2021 | 18.98 | 19.24 | 18.89 | 19.18 | 645,392 | +0.30(+1.56%) |
Feb 19, 2021 | 18.71 | 19.23 | 18.51 | 18.88 | 560,038 | +0.12(+0.62%) |
Feb 18, 2021 | 19.76 | 19.76 | 18.62 | 18.77 | 616,198 | -1.07(-5.37%) |
Feb 17, 2021 | 19.99 | 20.02 | 19.22 | 19.83 | 1,025,396 | -0.02(-0.09%) |
Feb 16, 2021 | 19.46 | 20.05 | 19.18 | 19.85 | 1,406,228 | +0.90(+4.72%) |
Feb 12, 2021 | 18.54 | 19.21 | 18.49 | 18.95 | 1,766,678 | +0.28(+1.49%) |
Feb 11, 2021 | 18.06 | 19.35 | 18.04 | 18.68 | 2,672,838 | -0.05(-0.29%) |
Feb 10, 2021 | 18.63 | 18.90 | 18.36 | 18.73 | 2,427,964 | +0.21(+1.16%) |
Feb 09, 2021 | 18.58 | 18.78 | 18.13 | 18.51 | 1,107,341 | -0.28(-1.48%) |
Feb 08, 2021 | 18.78 | 19.03 | 18.48 | 18.79 | 1,208,515 | +0.03(+0.14%) |
Feb 05, 2021 | 19.16 | 19.20 | 18.51 | 18.77 | 1,314,984 | -0.13(-0.66%) |
Feb 04, 2021 | 18.67 | 19.12 | 18.56 | 18.89 | 1,909,487 | +0.20(+1.05%) |
Feb 03, 2021 | 18.50 | 18.88 | 18.43 | 18.69 | 1,889,109 | +0.42(+2.31%) |
Feb 02, 2021 | 18.28 | 19.02 | 17.87 | 18.27 | 1,433,094 | +0.36(+2.01%) |
Feb 01, 2021 | 18.05 | 18.32 | 17.58 | 17.91 | 2,658,191 | +0.33(+1.90%) |
Jan 29, 2021 | 17.45 | 17.90 | 17.27 | 17.58 | 1,394,501 | +0.11(+0.65%) |
Jan 28, 2021 | 17.14 | 17.93 | 17.02 | 17.46 | 1,478,677 | +0.52(+3.06%) |
Jan 27, 2021 | 16.91 | 17.93 | 16.71 | 16.94 | 1,557,709 | -0.43(-2.48%) |
Jan 26, 2021 | 17.72 | 18.37 | 17.07 | 17.38 | 1,061,889 | -0.14(-0.80%) |
Jan 25, 2021 | 17.61 | 17.79 | 16.83 | 17.52 | 906,075 | -0.09(-0.50%) |
Jan 22, 2021 | 17.52 | 18.05 | 17.34 | 17.60 | 892,954 | -0.44(-2.44%) |
Jan 21, 2021 | 19.83 | 19.83 | 17.96 | 18.04 | 1,171,876 | -1.66(-8.43%) |
Jan 20, 2021 | 20.26 | 20.35 | 19.06 | 19.70 | 1,169,481 | -0.13(-0.66%) |
Jan 19, 2021 | 21.01 | 21.30 | 19.57 | 19.84 | 1,795,997 | -0.78(-3.79%) |
Jan 15, 2021 | 20.41 | 21.27 | 19.78 | 20.62 | 997,405 | -0.27(-1.30%) |
Jan 14, 2021 | 20.43 | 21.46 | 20.35 | 20.89 | 712,882 | +0.50(+2.46%) |
Jan 13, 2021 | 19.92 | 20.92 | 19.92 | 20.39 | 890,956 | +0.52(+2.61%) |
Jan 12, 2021 | 18.83 | 20.04 | 18.76 | 19.87 | 1,173,330 | +1.96(+10.94%) |
Jan 11, 2021 | 17.14 | 18.09 | 17.04 | 17.91 | 782,938 | +0.36(+2.05%) |
Jan 08, 2021 | 18.25 | 18.54 | 17.38 | 17.55 | 567,767 | -0.62(-3.39%) |
Jan 07, 2021 | 19.30 | 19.42 | 18.17 | 18.17 | 1,115,196 | -0.99(-5.18%) |
Jan 06, 2021 | 17.62 | 19.43 | 17.30 | 19.16 | 1,897,205 | +1.76(+10.10%) |
Jan 05, 2021 | 16.47 | 17.71 | 16.34 | 17.40 | 1,641,274 | +1.09(+6.68%) |